Options Chain for TEVA PHARMACEUTICAL INDS LTD SPONSORED ADS (TEVA) - $16.95 as of 6/20/2025 9:31:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.80 | 8.15 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 10.00 | 6.35 | 7.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 11.00 | 6.05 | 6.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 12.00 | 5.05 | 5.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 13.00 | 2.63 | 4.60 | % | 0 | 0 | 1.80 | 1.00 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 3.25 | 3.35 | % | 0 | 0 | 0.90 | 0.90 | 0.12 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 15.00 | 2.42 | 2.73 | 2.50 | % | 4 | 0 | 0.63 | 0.77 | 0.14 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 16.00 | 1.44 | 2.23 | 1.72 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.62 | 0.14 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 17.00 | 0.35 | 1.27 | % | 0 | 0 | 0.38 | 0.47 | 0.14 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 18.00 | 0.34 | 0.80 | 0.83 | -0.09 | -9.79% | 3 | 2 | 0.44 | 0.34 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 19.00 | 0.27 | 0.50 | 0.49 | % | 29 | 0 | 0.46 | 0.24 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 20.00 | 0.24 | 0.34 | % | 0 | 0 | 0.58 | 0.16 | 0.08 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 21.00 | 0.14 | 1.80 | % | 0 | 0 | 1.39 | 0.10 | 0.06 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.66 | % | 0 | 0 | 1.02 | 0.06 | 0.04 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.40 | % | 0 | 0 | 1.39 | 0.04 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.06 | % | 0 | 0 | 1.19 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.13 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.55 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.28 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 13.00 | 0.06 | 0.35 | % | 0 | 0 | 0.69 | 0.00 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.29 | 0.25 | % | 1 | 0 | 0.61 | -0.10 | 0.12 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 15.00 | 0.06 | 1.44 | % | 0 | 0 | 1.22 | -0.23 | 0.14 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 16.00 | 0.63 | 1.72 | 0.72 | % | 1 | 0 | 0.52 | -0.38 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 17.00 | 1.06 | 2.25 | 1.05 | % | 20 | 0 | 1.11 | -0.53 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 18.00 | 1.62 | 2.19 | % | 0 | 0 | 0.77 | -0.66 | 0.12 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 19.00 | 2.33 | 2.47 | 2.45 | +0.22 | +9.87% | 4 | 4 | 0.45 | -0.76 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 20.00 | 2.47 | 4.05 | % | 0 | 0 | 0.45 | -0.84 | 0.08 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 21.00 | 2.31 | 4.20 | % | 0 | 0 | 1.05 | -0.90 | 0.06 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 22.00 | 2.97 | 5.20 | % | 0 | 0 | 1.05 | -0.94 | 0.04 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 23.00 | 4.90 | 6.60 | % | 0 | 0 | 1.27 | -0.96 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 24.00 | 5.40 | 8.70 | % | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 25.00 | 5.95 | 10.10 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 12.10 | 13.75 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |